Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 250.00 | 250.00 | 244.00 | 246.00 | 245.59 | 266,800 |
| 2023-10-30 | 256.00 | 260.00 | 242.00 | 250.00 | 249.58 | 4,733,900 |
| 2023-10-27 | 258.00 | 270.00 | 248.00 | 248.00 | 247.59 | 4,001,500 |
| 2023-10-26 | 266.00 | 270.00 | 258.00 | 258.00 | 257.57 | 2,421,400 |
| 2023-10-25 | 246.00 | 266.00 | 240.00 | 266.00 | 265.56 | 9,714,200 |
| 2023-10-24 | 246.00 | 254.00 | 244.00 | 246.00 | 245.59 | 9,454,400 |
| 2023-10-23 | 250.00 | 254.00 | 220.00 | 246.00 | 245.59 | 12,985,300 |
| 2023-10-20 | 258.00 | 264.00 | 250.00 | 260.00 | 259.57 | 7,434,500 |
| 2023-10-19 | 274.00 | 274.00 | 256.00 | 258.00 | 257.57 | 24,346,300 |
| 2023-10-18 | 256.00 | 280.00 | 246.00 | 270.00 | 269.55 | 60,701,900 |
| 2023-10-17 | 250.00 | 260.00 | 248.00 | 254.00 | 253.58 | 1,458,200 |
| 2023-10-16 | 252.00 | 254.00 | 242.00 | 250.00 | 249.58 | 4,398,000 |
| 2023-10-13 | 254.00 | 254.00 | 248.00 | 252.00 | 251.58 | 2,602,400 |
| 2023-10-12 | 242.00 | 258.00 | 242.00 | 250.00 | 249.58 | 8,870,900 |
| 2023-10-11 | 240.00 | 242.00 | 238.00 | 240.00 | 239.60 | 3,015,200 |
| 2023-10-10 | 240.00 | 244.00 | 236.00 | 236.00 | 235.61 | 4,129,500 |
| 2023-10-09 | 242.00 | 246.00 | 238.00 | 240.00 | 239.60 | 4,349,800 |
| 2023-10-06 | 246.00 | 254.00 | 238.00 | 242.00 | 241.60 | 7,477,300 |
| 2023-10-05 | 240.00 | 252.00 | 238.00 | 246.00 | 245.59 | 1,784,300 |
| 2023-10-04 | 248.00 | 248.00 | 242.00 | 244.00 | 243.59 | 2,185,300 |
| 2023-10-03 | 254.00 | 258.00 | 248.00 | 248.00 | 247.59 | 1,331,200 |
| 2023-10-02 | 254.00 | 258.00 | 250.00 | 254.00 | 253.58 | 2,548,400 |
| 2023-09-29 | 262.00 | 262.00 | 254.00 | 254.00 | 253.58 | 1,141,000 |
| 2023-09-27 | 260.00 | 262.00 | 256.00 | 258.00 | 257.57 | 5,888,500 |
| 2023-09-26 | 260.00 | 264.00 | 258.00 | 258.00 | 257.57 | 6,778,800 |
| 2023-09-25 | 258.00 | 262.00 | 256.00 | 260.00 | 259.57 | 6,114,800 |
| 2023-09-22 | 258.00 | 262.00 | 256.00 | 260.00 | 259.57 | 2,032,800 |
| 2023-09-21 | 260.00 | 266.00 | 258.00 | 258.00 | 257.57 | 4,055,800 |
| 2023-09-20 | 256.00 | 262.00 | 254.00 | 258.00 | 257.57 | 2,631,600 |
| 2023-09-19 | 256.00 | 262.00 | 256.00 | 256.00 | 255.57 | 1,205,300 |
| 2023-09-18 | 246.00 | 260.00 | 242.00 | 256.00 | 255.57 | 9,611,200 |
| 2023-09-15 | 248.00 | 254.00 | 240.00 | 248.00 | 247.59 | 2,665,300 |
| 2023-09-14 | 254.00 | 256.00 | 248.00 | 248.00 | 247.59 | 1,875,300 |
| 2023-09-13 | 252.00 | 256.00 | 250.00 | 254.00 | 253.58 | 717,500 |
| 2023-09-12 | 266.00 | 266.00 | 252.00 | 252.00 | 251.58 | 3,241,100 |
| 2023-09-11 | 272.00 | 274.00 | 256.00 | 266.00 | 265.56 | 4,226,100 |
| 2023-09-08 | 270.00 | 272.00 | 256.00 | 270.00 | 269.55 | 3,621,200 |
| 2023-09-07 | 276.00 | 278.00 | 270.00 | 270.00 | 269.55 | 4,860,900 |
| 2023-09-06 | 266.00 | 276.00 | 264.00 | 272.00 | 271.55 | 8,098,600 |
| 2023-09-05 | 254.00 | 270.00 | 254.00 | 262.00 | 261.56 | 14,278,900 |
| 2023-09-04 | 262.00 | 264.00 | 250.00 | 254.00 | 253.58 | 6,428,000 |
| 2023-09-01 | 248.00 | 268.00 | 248.00 | 260.00 | 259.57 | 6,777,800 |
| 2023-08-31 | 254.00 | 256.00 | 246.00 | 250.00 | 249.58 | 24,948,100 |
| 2023-08-30 | 254.00 | 256.00 | 252.00 | 254.00 | 253.58 | 3,265,900 |
| 2023-08-29 | 260.00 | 260.00 | 250.00 | 252.00 | 251.58 | 3,457,800 |
| 2023-08-28 | 248.00 | 260.00 | 242.00 | 258.00 | 257.57 | 9,205,400 |
| 2023-08-25 | 252.00 | 252.00 | 240.00 | 242.00 | 241.60 | 1,662,700 |
| 2023-08-24 | 254.00 | 254.00 | 248.00 | 250.00 | 249.58 | 1,997,800 |
| 2023-08-23 | 242.00 | 260.00 | 242.00 | 252.00 | 251.58 | 14,368,000 |
| 2023-08-22 | 250.00 | 250.00 | 236.00 | 238.00 | 237.60 | 11,527,600 |
| 2023-08-21 | 242.00 | 246.00 | 238.00 | 242.00 | 241.60 | 459,800 |
| 2023-08-18 | 244.00 | 246.00 | 240.00 | 242.00 | 241.60 | 2,741,200 |
| 2023-08-16 | 248.00 | 250.00 | 242.00 | 246.00 | 245.59 | 646,000 |
| 2023-08-15 | 248.00 | 248.00 | 244.00 | 248.00 | 247.59 | 10,536,300 |
| 2023-08-14 | 248.00 | 248.00 | 242.00 | 248.00 | 247.59 | 24,693,000 |
| 2023-08-11 | 246.00 | 248.00 | 242.00 | 248.00 | 247.59 | 476,800 |
| 2023-08-10 | 238.00 | 250.00 | 238.00 | 244.00 | 243.59 | 1,624,100 |
| 2023-08-09 | 240.00 | 242.00 | 238.00 | 240.00 | 239.60 | 2,155,600 |
| 2023-08-08 | 240.00 | 250.00 | 238.00 | 240.00 | 239.60 | 1,172,900 |
| 2023-08-07 | 242.00 | 244.00 | 238.00 | 240.00 | 239.60 | 2,192,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.